Daily Price List- Monday, 3rd June, 2019
215 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 1 | 70 | 63 | |||
ABCTRANS | 0.28 | 0.28 | 0.28 | 0 | 0.26 | 3 | 68650 | 17880 | |||
ACADEMY | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8 | 0.27 | 1 | 100000 | 27000 |
ACCESS | 6.1 | 6.1 | 6.35 | 6.1 | 6.25 | 0.15 | 2.46 | 6.2 | 114 | 2774459 | 17201911 |
AFRIPRUD | 3.63 | 3.63 | 3.54 | 3.5 | 3.5 | -0.13 | -3.58 | 3.53 | 39 | 1345912 | 4751969.47 |
AGLEVENT | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 3 | 30446 | 9130.74 | |||
AIICO | 0.66 | 0.66 | 0.66 | 0 | 0.66 | 7 | 54848 | 36430.18 | |||
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 1 | 65 | 481 | |||
BERGER | 6.65 | 6.65 | 6.6 | 6 | 6.6 | -0.05 | -0.75 | 6.2 | 30 | 676007 | 4189433.45 |
BETAGLAS | 75 | 75 | 75 | 0 | 74.9 | 6 | 2635 | 197357.5 | |||
CADBURY | 10.95 | 10.95 | 10.95 | 0 | 10.09 | 16 | 34200 | 345201.25 | |||
CAP | 31.1 | 31.1 | 31.1 | 0 | 28.9 | 4 | 4918 | 142124.9 | |||
CAVERTON | 2.57 | 2.57 | 2.57 | 0 | 2.5 | 5 | 20250 | 50627 | |||
CCNN | 15 | 15 | 15 | 0 | 15.26 | 34 | 271416 | 4142500.45 | |||
CHAMPION | 1.01 | 1.01 | 1.11 | 1.11 | 1.11 | 0.1 | 9.90 | 1.11 | 9 | 259500 | 287505 |
CHAMS | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 22 | 1489815 | 522819.12 |
CHIPLC | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 21 | 3498715 | 737422.8 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.99 | 2 | 12000 | 83880 | |||
CONOIL | 22 | 22 | 22 | 0 | 22.28 | 26 | 44062 | 981609.2 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.22 | 2 | 2825 | 621.5 | |||
COURTVILLE | 0.24 | 0.24 | 0.26 | 0.22 | 0.24 | 0 | 0 | 0.24 | 21 | 5441365 | 1303383.96 |
CUSTODIAN | 6.05 | 6.05 | 6.05 | 0 | 6.3 | 1 | 100 | 630 | |||
CUTIX | 1.6 | 1.6 | 1.68 | 1.55 | 1.55 | -0.05 | -3.13 | 1.58 | 29 | 1883696 | 2970537.85 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.29 | 1 | 20 | 45.8 | |||
DANGCEM | 199.5 | 199.5 | 199.8 | 199.3 | 199.8 | 0.3 | 0.15 | 199.51 | 149 | 1283534 | 256080596.5 |
DANGFLOUR | 16.85 | 16.85 | 16.6 | 16.6 | 16.6 | -0.25 | -1.48 | 16.63 | 61 | 711697 | 11838561 |
DANGSUGAR | 12.1 | 12.1 | 12.25 | 12 | 12 | -0.1 | -0.83 | 12.05 | 69 | 597750 | 7202937.7 |
ETERNA | 3.65 | 3.65 | 3.65 | 0 | 3.63 | 9 | 34995 | 126902.5 | |||
ETI | 11.15 | 11.15 | 10.15 | 10.05 | 10.05 | -1.1 | -9.87 | 10.07 | 41 | 1385988 | 13958694.25 |
FBNH | 7.05 | 7.05 | 7.05 | 6.95 | 6.95 | -0.1 | -1.42 | 6.98 | 96 | 4112582 | 28696834.75 |
FCMB | 1.61 | 1.61 | 1.65 | 1.6 | 1.6 | -0.01 | -0.62 | 1.6 | 78 | 70558374 | 112981755.37 |
FIDELITYBK | 1.68 | 1.68 | 1.7 | 1.67 | 1.7 | 0.02 | 1.19 | 1.69 | 58 | 2837760 | 4802619.74 |
FIDSON | 5.05 | 5.05 | 5.05 | 0 | 4.55 | 1 | 500 | 2275 | |||
FLOURMILL | 13.6 | 13.6 | 14 | 14 | 14 | 0.4 | 2.94 | 13.98 | 93 | 1440333 | 20137447.3 |
FO | 27.5 | 27.5 | 26.9 | 26 | 26.9 | -0.6 | -2.18 | 25.84 | 63 | 849509 | 21952519.45 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 4423 | 884.6 | |||
GLAXOSMITH | 8.5 | 8.5 | 8.5 | 7.65 | 7.65 | -0.85 | -10.00 | 7.94 | 33 | 2179933 | 17314043.4 |
GUARANTY | 31.6 | 31.6 | 31.6 | 31.2 | 31.3 | -0.3 | -0.95 | 31.47 | 183 | 33986838 | 1069476403.3 |
GUINNESS | 48.5 | 48.5 | 48.5 | 0 | 50.49 | 11 | 2826 | 142692.5 | |||
HONYFLOUR | 1.1 | 1.1 | 1.12 | 1.09 | 1.09 | -0.01 | -0.91 | 1.1 | 36 | 1244623 | 1367124.23 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.58 | 1 | 500 | 790 | |||
INFINITY | 1.39 | 1.39 | 1.39 | 0 | 1.26 | 2 | 23911 | 30127.86 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.71 | 33 | 33045 | 651345 | |||
JAIZBANK | 0.46 | 0.46 | 0.48 | 0.42 | 0.48 | 0.02 | 4.35 | 0.43 | 51 | 5356630 | 2315479.38 |
JAPAULOIL | 0.28 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 24 | 1273449 | 340500.75 |
JBERGER | 21.85 | 21.85 | 19.7 | 19.7 | 19.7 | -2.15 | -9.84 | 19.89 | 17 | 119869 | 2384463 |
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 755 | 377.5 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0 | 0.31 | 5 | 138418 | 42533.76 | |||
LAWUNION | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 2 | 100 | 50 | |||
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.35 | 5 | 32630 | 44062.5 | |||
LINKASSURE | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 25 | 13.75 | |||
LIVESTOCK | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0.59 | 7 | 185838 | 108837.33 |
MANSARD | 1.98 | 1.98 | 1.98 | 0 | 1.98 | 8 | 170457 | 336790.23 | |||
MAYBAKER | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0 | 0 | 2.28 | 15 | 533875 | 1219814.54 |
MBENEFIT | 0.22 | 0.22 | 0.21 | 0.2 | 0.2 | -0.02 | -9.09 | 0.21 | 7 | 525292 | 107796.48 |
MOBIL | 175 | 175 | 175 | 0 | 171.98 | 3 | 1517 | 260890 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.66 | 2 | 527 | 347.82 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 2 | 200 | 3760 | |||
MTNN | 136.5 | 136.5 | 137 | 136.5 | 136.6 | 0.1 | 0.07 | 136.81 | 198 | 1465587 | 200508861.85 |
NAHCO | 3.4 | 3.4 | 3.39 | 3.39 | 3.39 | -0.01 | -0.29 | 3.32 | 30 | 435948 | 1447170.03 |
NASCON | 16.25 | 16.25 | 16.3 | 14.75 | 14.75 | -1.5 | -9.23 | 15.75 | 42 | 628873 | 9905382.95 |
NB | 58 | 58 | 58 | 58 | 58 | 0 | 0 | 58.01 | 59 | 2710740 | 157236550.35 |
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.59 | 15 | 129168 | 75913.17 | |||
NEM | 2.23 | 2.23 | 2.23 | 0 | 2.05 | 12 | 151450 | 310903 | |||
NESTLE | 1450 | 1450 | 1460 | 1460 | 1460 | 10 | 0.67 | 1460.88 | 25 | 102616 | 149909991.9 |
NPFMCRFBK | 1.35 | 1.35 | 1.35 | 0 | 1.4 | 6 | 126000 | 176435.05 | |||
OANDO | 4.2 | 3.8 | 4 | 3.8 | 3.8 | -0.4 | -9.52 | 3.8 | 250 | 27145333 | 103268852.35 |
OKOMUOIL | 74 | 74 | 74 | 0 | 69.9 | 6 | 3300 | 230670 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.6 | 1 | 25 | 40 | |||
PRESCO | 58 | 58 | 58 | 0 | 52.2 | 1 | 45000 | 2349000 | |||
PZ | 8.1 | 8.1 | 8.15 | 8.1 | 8.15 | 0.05 | 0.62 | 8.16 | 25 | 458197 | 3738076.95 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 2 | 59350 | 293782.5 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 105650 | 21130 | |||
ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 2 | 17500 | 3900 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 308 | 813.12 | |||
SEPLAT | 549.9 | 549.9 | 500 | 500 | 500 | -49.9 | -9.07 | 500.1 | 25 | 113403 | 56712596.3 |
SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 7 | 794873 | 182915.79 |
STANBIC | 42 | 42 | 42 | 42 | 42 | 0 | 0 | 42 | 14 | 1056230 | 44362165.8 |
STERLNBANK | 2.3 | 2.3 | 2.4 | 2.3 | 2.4 | 0.1 | 4.35 | 2.29 | 559 | 3610689 | 8285242.98 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
THOMASWY | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 3 | 99455 | 39603.8 | |||
TOTAL | 162 | 162 | 162 | 0 | 151.73 | 8 | 11769 | 1785759.5 | |||
TRANSCORP | 1.16 | 1.16 | 1.15 | 1.13 | 1.15 | -0.01 | -0.86 | 1.14 | 49 | 3766474 | 4303938.69 |
TRANSEXPR | 0.73 | 0.73 | 0.73 | 0 | 0.75 | 1 | 110 | 82.5 | |||
UACN | 6.8 | 6.8 | 6.9 | 6.2 | 6.25 | -0.55 | -8.09 | 6.46 | 138 | 24334114 | 157156741.35 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.45 | 10 | 144100 | 209470 | |||
UBA | 6.25 | 6.25 | 6.5 | 6.25 | 6.35 | 0.1 | 1.60 | 6.33 | 155 | 4706370 | 29768568.8 |
UBN | 6.85 | 6.85 | 7 | 6.2 | 7 | 0.15 | 2.19 | 6.7 | 55 | 1717827 | 11513396.6 |
UCAP | 2.25 | 2.25 | 2.3 | 2.12 | 2.13 | -0.12 | -5.33 | 2.23 | 81 | 4933759 | 10978581.79 |
UNILEVER | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 30.93 | 64 | 1389022 | 42957095.4 |
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 4 | 596500 | 143190 |
UNIONDICON | 12.15 | 12.15 | 12.15 | 0 | 10.95 | 1 | 100 | 1095 | |||
UNITYBNK | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 | -1.41 | 0.71 | 10 | 225000 | 158810 |
UPL | 1.8 | 1.8 | 1.97 | 1.8 | 1.97 | 0.17 | 9.44 | 1.93 | 8 | 1307753 | 2526769.05 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 281980 | 56411 |
VITAFOAM | 4.25 | 4.25 | 3.85 | 3.85 | 3.85 | -0.4 | -9.41 | 3.85 | 17 | 635475 | 2448988.75 |
WAPCO | 10.1 | 10.1 | 10.15 | 10 | 10 | -0.1 | -0.99 | 10.09 | 74 | 2208246 | 22280247.3 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 29 | 1806209 | 722664.85 |
WEMABANK | 0.64 | 0.64 | 0.66 | 0.61 | 0.62 | -0.02 | -3.13 | 0.63 | 29 | 2278443 | 1440197.93 |
ZENITHBANK | 20.1 | 20.1 | 20.35 | 20.15 | 20.25 | 0.15 | 0.75 | 20.19 | 257 | 8843607 | 178536673.15 |
TOTAL TRANSACTION (100) | 3850 | 246091330 | 2817979536.21 |